8088 岩谷産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 218 | 225 | 214 | 225 | 135,000 | 281.25 |
| 2001-12-27 | 216 | 218 | 212 | 218 | 194,000 | 272.50 |
| 2001-12-26 | 224 | 224 | 217 | 219 | 128,000 | 273.75 |
| 2001-12-25 | 231 | 231 | 217 | 225 | 273,000 | 281.25 |
| 2001-12-21 | 230 | 230 | 222 | 229 | 216,000 | 286.25 |
| 2001-12-20 | 220 | 229 | 215 | 229 | 289,000 | 286.25 |
| 2001-12-19 | 217 | 218 | 210 | 215 | 205,000 | 268.75 |
| 2001-12-18 | 218 | 219 | 214 | 217 | 175,000 | 271.25 |
| 2001-12-17 | 209 | 219 | 209 | 216 | 249,000 | 270 |
| 2001-12-14 | 225 | 225 | 219 | 219 | 717,000 | 273.75 |
| 2001-12-13 | 232 | 234 | 227 | 230 | 353,000 | 287.50 |
| 2001-12-12 | 229 | 233 | 228 | 230 | 223,000 | 287.50 |
| 2001-12-11 | 239 | 239 | 227 | 234 | 426,000 | 292.50 |
| 2001-12-10 | 242 | 242 | 231 | 234 | 215,000 | 292.50 |
| 2001-12-07 | 242 | 243 | 237 | 237 | 203,000 | 296.25 |
| 2001-12-06 | 246 | 246 | 235 | 237 | 391,000 | 296.25 |
| 2001-12-05 | 239 | 246 | 236 | 240 | 732,000 | 300 |
| 2001-12-04 | 239 | 242 | 230 | 234 | 379,000 | 292.50 |
| 2001-12-03 | 231 | 232 | 229 | 229 | 138,000 | 286.25 |
| 2001-11-30 | 232 | 232 | 230 | 230 | 228,000 | 287.50 |
| 2001-11-29 | 229 | 233 | 225 | 230 | 274,000 | 287.50 |
| 2001-11-28 | 232 | 235 | 232 | 233 | 162,000 | 291.25 |
| 2001-11-27 | 246 | 246 | 231 | 235 | 162,000 | 293.75 |
| 2001-11-26 | 244 | 245 | 234 | 241 | 294,000 | 301.25 |
| 2001-11-22 | 240 | 242 | 233 | 242 | 222,000 | 302.50 |
| 2001-11-21 | 237 | 237 | 230 | 237 | 243,000 | 296.25 |
| 2001-11-20 | 232 | 232 | 230 | 231 | 167,000 | 288.75 |
| 2001-11-19 | 232 | 232 | 226 | 227 | 85,000 | 283.75 |
| 2001-11-16 | 230 | 230 | 225 | 230 | 128,000 | 287.50 |
| 2001-11-15 | 225 | 229 | 224 | 228 | 146,000 | 285 |
| 2001-11-14 | 232 | 232 | 226 | 227 | 111,000 | 283.75 |
| 2001-11-13 | 235 | 235 | 224 | 225 | 365,000 | 281.25 |
| 2001-11-12 | 239 | 239 | 233 | 235 | 164,000 | 293.75 |
| 2001-11-09 | 244 | 244 | 234 | 237 | 293,000 | 296.25 |
| 2001-11-08 | 243 | 246 | 234 | 246 | 393,000 | 307.50 |
| 2001-11-07 | 255 | 255 | 241 | 244 | 291,000 | 305 |
| 2001-11-06 | 256 | 258 | 255 | 255 | 102,000 | 318.75 |
| 2001-11-05 | 258 | 258 | 251 | 255 | 161,000 | 318.75 |
| 2001-11-02 | 256 | 257 | 253 | 253 | 142,000 | 316.25 |
| 2001-11-01 | 260 | 261 | 253 | 255 | 179,000 | 318.75 |
| 2001-10-31 | 263 | 270 | 258 | 260 | 180,000 | 325 |
| 2001-10-30 | 254 | 258 | 254 | 258 | 136,000 | 322.50 |
| 2001-10-29 | 260 | 261 | 257 | 259 | 85,000 | 323.75 |
| 2001-10-26 | 278 | 282 | 262 | 265 | 208,000 | 331.25 |
| 2001-10-25 | 272 | 277 | 271 | 275 | 223,000 | 343.75 |
| 2001-10-24 | 266 | 270 | 261 | 270 | 242,000 | 337.50 |
| 2001-10-23 | 262 | 266 | 254 | 266 | 277,000 | 332.50 |
| 2001-10-22 | 254 | 259 | 253 | 259 | 250,000 | 323.75 |
| 2001-10-19 | 253 | 257 | 252 | 253 | 116,000 | 316.25 |
| 2001-10-18 | 260 | 260 | 253 | 253 | 205,000 | 316.25 |
| 2001-10-17 | 261 | 265 | 258 | 260 | 240,000 | 325 |
| 2001-10-16 | 257 | 263 | 253 | 253 | 190,000 | 316.25 |
| 2001-10-15 | 258 | 262 | 253 | 262 | 211,000 | 327.50 |
| 2001-10-12 | 260 | 262 | 250 | 259 | 410,000 | 323.75 |
| 2001-10-11 | 258 | 265 | 258 | 265 | 209,000 | 331.25 |
| 2001-10-10 | 259 | 263 | 250 | 258 | 280,000 | 322.50 |
| 2001-10-09 | 261 | 266 | 257 | 261 | 162,000 | 326.25 |
| 2001-10-05 | 265 | 265 | 256 | 256 | 251,000 | 320 |
| 2001-10-04 | 263 | 267 | 262 | 264 | 261,000 | 330 |
| 2001-10-03 | 264 | 268 | 260 | 261 | 182,000 | 326.25 |
| 2001-10-02 | 259 | 268 | 258 | 268 | 342,000 | 335 |
| 2001-10-01 | 254 | 261 | 250 | 259 | 243,000 | 323.75 |
| 2001-09-28 | 253 | 258 | 244 | 257 | 235,000 | 321.25 |
| 2001-09-27 | 243 | 248 | 242 | 243 | 211,000 | 303.75 |
| 2001-09-26 | 247 | 247 | 238 | 238 | 267,000 | 297.50 |
| 2001-09-25 | 254 | 258 | 240 | 242 | 320,000 | 302.50 |
| 2001-09-21 | 246 | 247 | 235 | 239 | 335,000 | 298.75 |
| 2001-09-20 | 245 | 245 | 235 | 239 | 324,000 | 298.75 |
| 2001-09-19 | 241 | 249 | 236 | 248 | 574,000 | 310 |
| 2001-09-18 | 221 | 230 | 221 | 226 | 241,000 | 282.50 |
| 2001-09-17 | 234 | 234 | 217 | 222 | 295,000 | 277.50 |
| 2001-09-14 | 230 | 237 | 230 | 235 | 418,000 | 293.75 |
| 2001-09-13 | 220 | 230 | 220 | 230 | 372,000 | 287.50 |
| 2001-09-12 | 237 | 237 | 215 | 217 | 480,000 | 271.25 |
| 2001-09-11 | 251 | 251 | 242 | 242 | 149,000 | 302.50 |
| 2001-09-10 | 260 | 260 | 251 | 252 | 635,000 | 315 |
| 2001-09-07 | 249 | 261 | 247 | 260 | 488,000 | 325 |
| 2001-09-06 | 253 | 258 | 246 | 249 | 246,000 | 311.25 |
| 2001-09-05 | 258 | 258 | 250 | 254 | 321,000 | 317.50 |
| 2001-09-04 | 255 | 259 | 252 | 258 | 370,000 | 322.50 |
| 2001-09-03 | 275 | 275 | 255 | 260 | 303,000 | 325 |
| 2001-08-31 | 280 | 280 | 272 | 275 | 304,000 | 343.75 |
| 2001-08-30 | 280 | 286 | 276 | 285 | 698,000 | 356.25 |
| 2001-08-29 | 271 | 287 | 271 | 285 | 694,000 | 356.25 |
| 2001-08-28 | 276 | 279 | 274 | 278 | 565,000 | 347.50 |
| 2001-08-27 | 285 | 288 | 278 | 280 | 625,000 | 350 |
| 2001-08-24 | 296 | 296 | 285 | 285 | 871,000 | 356.25 |
| 2001-08-23 | 299 | 304 | 295 | 295 | 652,000 | 368.75 |
| 2001-08-22 | 295 | 300 | 293 | 293 | 659,000 | 366.25 |
| 2001-08-21 | 292 | 294 | 290 | 293 | 241,000 | 366.25 |
| 2001-08-20 | 288 | 293 | 288 | 291 | 351,000 | 363.75 |
| 2001-08-17 | 295 | 297 | 291 | 295 | 350,000 | 368.75 |
| 2001-08-16 | 298 | 298 | 294 | 297 | 327,000 | 371.25 |
| 2001-08-15 | 298 | 301 | 293 | 300 | 409,000 | 375 |
| 2001-08-14 | 284 | 295 | 284 | 292 | 368,000 | 365 |
| 2001-08-13 | 283 | 289 | 282 | 284 | 359,000 | 355 |
| 2001-08-10 | 297 | 297 | 286 | 290 | 522,000 | 362.50 |
| 2001-08-09 | 301 | 301 | 296 | 296 | 613,000 | 370 |
| 2001-08-08 | 304 | 305 | 299 | 303 | 719,000 | 378.75 |
| 2001-08-07 | 304 | 307 | 301 | 305 | 268,000 | 381.25 |
| 2001-08-06 | 303 | 306 | 301 | 304 | 430,000 | 380 |
| 2001-08-03 | 307 | 307 | 298 | 303 | 474,000 | 378.75 |
| 2001-08-02 | 309 | 310 | 307 | 308 | 330,000 | 385 |
| 2001-08-01 | 310 | 311 | 301 | 310 | 873,000 | 387.50 |
| 2001-07-31 | 295 | 307 | 294 | 307 | 573,000 | 383.75 |
| 2001-07-30 | 310 | 311 | 298 | 302 | 675,000 | 377.50 |
| 2001-07-27 | 306 | 308 | 301 | 306 | 570,000 | 382.50 |
| 2001-07-26 | 310 | 312 | 306 | 306 | 291,000 | 382.50 |
| 2001-07-25 | 307 | 318 | 302 | 308 | 1,074,000 | 385 |
| 2001-07-24 | 295 | 307 | 292 | 307 | 1,183,000 | 383.75 |
| 2001-07-23 | 318 | 319 | 295 | 299 | 1,725,000 | 373.75 |
| 2001-07-19 | 314 | 319 | 311 | 316 | 1,496,000 | 395 |
| 2001-07-18 | 332 | 337 | 319 | 319 | 2,396,000 | 398.75 |
| 2001-07-17 | 326 | 333 | 323 | 333 | 2,589,000 | 416.25 |
| 2001-07-16 | 330 | 338 | 326 | 329 | 2,787,000 | 411.25 |
| 2001-07-13 | 328 | 336 | 324 | 334 | 5,272,000 | 417.50 |
| 2001-07-12 | 323 | 329 | 319 | 324 | 4,249,000 | 405 |
| 2001-07-11 | 317 | 323 | 316 | 318 | 3,037,000 | 397.50 |
| 2001-07-10 | 317 | 322 | 315 | 320 | 1,335,000 | 400 |
| 2001-07-09 | 316 | 323 | 306 | 317 | 2,675,000 | 396.25 |
| 2001-07-06 | 314 | 323 | 311 | 319 | 3,082,000 | 398.75 |
| 2001-07-05 | 316 | 322 | 310 | 319 | 3,234,000 | 398.75 |
| 2001-07-04 | 307 | 318 | 306 | 314 | 3,366,000 | 392.50 |
| 2001-07-03 | 305 | 308 | 303 | 307 | 593,000 | 383.75 |
| 2001-07-02 | 309 | 309 | 300 | 305 | 537,000 | 381.25 |
| 2001-06-29 | 305 | 311 | 304 | 309 | 1,037,000 | 386.25 |
| 2001-06-28 | 305 | 307 | 301 | 303 | 461,000 | 378.75 |
| 2001-06-27 | 301 | 310 | 301 | 308 | 756,000 | 385 |
| 2001-06-26 | 310 | 313 | 303 | 306 | 905,000 | 382.50 |
| 2001-06-25 | 298 | 314 | 295 | 309 | 1,883,000 | 386.25 |
| 2001-06-22 | 299 | 299 | 288 | 298 | 534,000 | 372.50 |
| 2001-06-21 | 299 | 299 | 294 | 298 | 447,000 | 372.50 |
| 2001-06-20 | 299 | 301 | 293 | 297 | 490,000 | 371.25 |
| 2001-06-19 | 305 | 308 | 297 | 302 | 624,000 | 377.50 |
| 2001-06-18 | 299 | 308 | 299 | 305 | 723,000 | 381.25 |
| 2001-06-15 | 298 | 303 | 296 | 302 | 620,000 | 377.50 |
| 2001-06-14 | 300 | 313 | 298 | 303 | 942,000 | 378.75 |
| 2001-06-13 | 300 | 305 | 299 | 302 | 509,000 | 377.50 |
| 2001-06-12 | 310 | 313 | 295 | 305 | 896,000 | 381.25 |
| 2001-06-11 | 316 | 316 | 308 | 314 | 1,436,000 | 392.50 |
| 2001-06-08 | 304 | 314 | 303 | 312 | 2,814,000 | 390 |
| 2001-06-07 | 307 | 311 | 303 | 305 | 2,283,000 | 381.25 |
| 2001-06-06 | 292 | 314 | 292 | 309 | 4,848,000 | 386.25 |
| 2001-06-05 | 294 | 299 | 290 | 295 | 1,029,000 | 368.75 |
| 2001-06-04 | 283 | 289 | 278 | 289 | 278,000 | 361.25 |
| 2001-06-01 | 284 | 289 | 284 | 284 | 315,000 | 355 |
| 2001-05-31 | 293 | 293 | 283 | 285 | 587,000 | 356.25 |
| 2001-05-30 | 291 | 299 | 283 | 295 | 1,362,000 | 368.75 |
| 2001-05-29 | 284 | 293 | 281 | 289 | 353,000 | 361.25 |
| 2001-05-28 | 285 | 287 | 282 | 285 | 637,000 | 356.25 |
| 2001-05-25 | 296 | 296 | 290 | 290 | 627,000 | 362.50 |
| 2001-05-24 | 298 | 300 | 294 | 298 | 787,000 | 372.50 |
| 2001-05-23 | 295 | 302 | 293 | 300 | 1,613,000 | 375 |
| 2001-05-22 | 300 | 304 | 291 | 294 | 1,754,000 | 367.50 |
| 2001-05-21 | 292 | 304 | 291 | 302 | 2,683,000 | 377.50 |
| 2001-05-18 | 284 | 297 | 284 | 292 | 2,228,000 | 365 |
| 2001-05-17 | 284 | 285 | 280 | 284 | 498,000 | 355 |
| 2001-05-16 | 287 | 287 | 281 | 285 | 678,000 | 356.25 |
| 2001-05-15 | 279 | 289 | 275 | 285 | 1,249,000 | 356.25 |
| 2001-05-14 | 287 | 287 | 277 | 280 | 873,000 | 350 |
| 2001-05-11 | 269 | 292 | 266 | 285 | 2,812,000 | 356.25 |
| 2001-05-10 | 263 | 270 | 263 | 269 | 283,000 | 336.25 |
| 2001-05-09 | 263 | 269 | 263 | 269 | 429,000 | 336.25 |
| 2001-05-08 | 270 | 271 | 260 | 264 | 552,000 | 330 |
| 2001-05-07 | 279 | 279 | 271 | 277 | 572,000 | 346.25 |
| 2001-05-02 | 281 | 281 | 274 | 280 | 712,000 | 350 |
| 2001-05-01 | 279 | 285 | 278 | 283 | 1,100,000 | 353.75 |
| 2001-04-27 | 270 | 286 | 265 | 283 | 2,677,000 | 353.75 |
| 2001-04-26 | 269 | 273 | 269 | 269 | 1,053,000 | 336.25 |
| 2001-04-25 | 272 | 273 | 264 | 269 | 1,145,000 | 336.25 |
| 2001-04-24 | 255 | 278 | 253 | 270 | 5,075,000 | 337.50 |
| 2001-04-23 | 257 | 257 | 251 | 255 | 657,000 | 318.75 |
| 2001-04-20 | 250 | 252 | 247 | 249 | 408,000 | 311.25 |
| 2001-04-19 | 251 | 254 | 250 | 252 | 393,000 | 315 |
| 2001-04-18 | 255 | 258 | 251 | 254 | 549,000 | 317.50 |
| 2001-04-17 | 259 | 259 | 251 | 255 | 697,000 | 318.75 |
| 2001-04-16 | 256 | 262 | 251 | 253 | 1,602,000 | 316.25 |
| 2001-04-13 | 250 | 256 | 246 | 256 | 992,000 | 320 |
| 2001-04-12 | 250 | 251 | 247 | 247 | 421,000 | 308.75 |
| 2001-04-11 | 255 | 259 | 249 | 251 | 2,211,000 | 313.75 |
| 2001-04-10 | 242 | 255 | 238 | 252 | 1,269,000 | 315 |
| 2001-04-09 | 241 | 244 | 238 | 238 | 498,000 | 297.50 |
| 2001-04-06 | 250 | 253 | 240 | 240 | 896,000 | 300 |
| 2001-04-05 | 245 | 258 | 244 | 245 | 4,459,000 | 306.25 |
| 2001-04-04 | 228 | 245 | 226 | 239 | 1,507,000 | 298.75 |
| 2001-04-03 | 225 | 229 | 219 | 229 | 265,000 | 286.25 |
| 2001-04-02 | 221 | 226 | 218 | 226 | 160,000 | 282.50 |
| 2001-03-30 | 229 | 229 | 219 | 220 | 206,000 | 275 |
| 2001-03-29 | 226 | 230 | 225 | 226 | 185,000 | 282.50 |
| 2001-03-28 | 230 | 230 | 226 | 228 | 207,000 | 285 |
| 2001-03-27 | 227 | 233 | 224 | 233 | 343,000 | 291.25 |
| 2001-03-26 | 230 | 235 | 225 | 235 | 777,000 | 293.75 |
| 2001-03-23 | 231 | 237 | 228 | 230 | 932,000 | 287.50 |
| 2001-03-22 | 230 | 236 | 227 | 227 | 744,000 | 283.75 |
| 2001-03-21 | 220 | 230 | 218 | 230 | 403,000 | 287.50 |
| 2001-03-19 | 215 | 220 | 215 | 220 | 146,000 | 275 |
| 2001-03-16 | 218 | 219 | 211 | 212 | 155,000 | 265 |
| 2001-03-15 | 210 | 216 | 206 | 213 | 184,000 | 266.25 |
| 2001-03-14 | 218 | 219 | 215 | 216 | 125,000 | 270 |
| 2001-03-13 | 221 | 221 | 215 | 217 | 243,000 | 271.25 |
| 2001-03-12 | 222 | 226 | 221 | 225 | 396,000 | 281.25 |
| 2001-03-09 | 220 | 225 | 220 | 223 | 389,000 | 278.75 |
| 2001-03-08 | 225 | 225 | 220 | 221 | 143,000 | 276.25 |
| 2001-03-07 | 225 | 225 | 219 | 223 | 140,000 | 278.75 |
| 2001-03-06 | 224 | 224 | 220 | 224 | 145,000 | 280 |
| 2001-03-05 | 222 | 224 | 219 | 220 | 246,000 | 275 |
| 2001-03-02 | 231 | 233 | 223 | 223 | 536,000 | 278.75 |
| 2001-03-01 | 225 | 232 | 225 | 230 | 512,000 | 287.50 |
| 2001-02-28 | 227 | 228 | 225 | 225 | 396,000 | 281.25 |
| 2001-02-27 | 229 | 230 | 225 | 225 | 306,000 | 281.25 |
| 2001-02-26 | 221 | 230 | 218 | 229 | 647,000 | 286.25 |
| 2001-02-23 | 219 | 219 | 216 | 219 | 274,000 | 273.75 |
| 2001-02-22 | 219 | 219 | 215 | 215 | 212,000 | 268.75 |
| 2001-02-21 | 219 | 219 | 216 | 218 | 160,000 | 272.50 |
| 2001-02-20 | 217 | 219 | 216 | 219 | 67,000 | 273.75 |
| 2001-02-19 | 216 | 219 | 216 | 217 | 80,000 | 271.25 |
| 2001-02-16 | 219 | 220 | 216 | 216 | 160,000 | 270 |
| 2001-02-15 | 219 | 221 | 215 | 215 | 272,000 | 268.75 |
| 2001-02-14 | 218 | 222 | 215 | 218 | 206,000 | 272.50 |
| 2001-02-13 | 215 | 219 | 215 | 218 | 105,000 | 272.50 |
| 2001-02-09 | 212 | 216 | 212 | 213 | 109,000 | 266.25 |
| 2001-02-08 | 218 | 218 | 211 | 212 | 197,000 | 265 |
| 2001-02-07 | 215 | 218 | 215 | 216 | 165,000 | 270 |
| 2001-02-06 | 215 | 215 | 212 | 212 | 95,000 | 265 |
| 2001-02-05 | 222 | 222 | 211 | 215 | 255,000 | 268.75 |
| 2001-02-02 | 224 | 226 | 218 | 220 | 270,000 | 275 |
| 2001-02-01 | 226 | 226 | 219 | 223 | 321,000 | 278.75 |
| 2001-01-31 | 218 | 228 | 218 | 227 | 781,000 | 283.75 |
| 2001-01-30 | 218 | 220 | 215 | 216 | 178,000 | 270 |
| 2001-01-29 | 216 | 218 | 214 | 218 | 221,000 | 272.50 |
| 2001-01-26 | 210 | 214 | 208 | 214 | 152,000 | 267.50 |
| 2001-01-25 | 215 | 218 | 210 | 212 | 260,000 | 265 |
| 2001-01-24 | 220 | 220 | 215 | 216 | 464,000 | 270 |
| 2001-01-23 | 213 | 215 | 210 | 215 | 528,000 | 268.75 |
| 2001-01-22 | 208 | 209 | 206 | 207 | 230,000 | 258.75 |
| 2001-01-19 | 208 | 212 | 205 | 205 | 591,000 | 256.25 |
| 2001-01-18 | 204 | 210 | 199 | 210 | 1,065,000 | 262.50 |
| 2001-01-17 | 207 | 207 | 204 | 204 | 172,000 | 255 |
| 2001-01-16 | 206 | 209 | 203 | 207 | 330,000 | 258.75 |
| 2001-01-15 | 206 | 210 | 206 | 207 | 197,000 | 258.75 |
| 2001-01-12 | 203 | 210 | 203 | 207 | 308,000 | 258.75 |
| 2001-01-11 | 210 | 214 | 204 | 207 | 329,000 | 258.75 |
| 2001-01-10 | 215 | 215 | 209 | 214 | 338,000 | 267.50 |
| 2001-01-09 | 212 | 215 | 210 | 214 | 202,000 | 267.50 |
| 2001-01-05 | 216 | 217 | 213 | 215 | 152,000 | 268.75 |
| 2001-01-04 | 224 | 224 | 216 | 216 | 122,000 | 270 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2017-09-27]1株→0.2株 [1995-03-28]1株→1.04株 [1989-03-28]1株→1.04株
